Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.11 | 16.65 | 15.98 | 16.46 | 144,699 | +0.33(+2.06%) |
Mar 30, 2016 | 16.17 | 16.64 | 15.89 | 16.13 | 88,684 | -0.02(-0.12%) |
Mar 29, 2016 | 15.45 | 16.21 | 15.13 | 16.15 | 110,569 | +0.58(+3.73%) |
Mar 28, 2016 | 15.87 | 15.94 | 15.09 | 15.57 | 38,541 | -0.29(-1.86%) |
Mar 24, 2016 | 14.78 | 15.87 | 15.87 | 15.87 | 64,973 | +0.86(+5.70%) |
Mar 23, 2016 | 15.39 | 15.75 | 15.00 | 15.01 | 57,891 | -0.50(-3.25%) |
Mar 22, 2016 | 15.26 | 15.72 | 15.19 | 15.51 | 47,350 | +0.06(+0.37%) |
Mar 21, 2016 | 15.73 | 16.08 | 15.14 | 15.46 | 100,923 | -0.60(-3.73%) |
Mar 18, 2016 | 15.40 | 16.07 | 15.40 | 16.06 | 135,053 | +0.79(+5.17%) |
Mar 17, 2016 | 14.51 | 15.48 | 14.06 | 15.27 | 104,984 | +0.82(+5.66%) |
Mar 16, 2016 | 14.09 | 14.67 | 13.98 | 14.45 | 59,058 | +0.33(+2.36%) |
Mar 15, 2016 | 14.45 | 14.45 | 13.95 | 14.12 | 52,994 | -0.56(-3.82%) |
Mar 14, 2016 | 14.13 | 15.22 | 13.71 | 14.68 | 61,726 | +0.59(+4.19%) |
Mar 11, 2016 | 14.16 | 14.25 | 13.82 | 14.09 | 45,646 | +0.12(+0.89%) |
Mar 10, 2016 | 13.56 | 14.17 | 12.95 | 13.96 | 76,157 | +0.42(+3.09%) |
Mar 09, 2016 | 14.18 | 14.24 | 12.84 | 13.54 | 61,338 | -0.61(-4.30%) |
Mar 08, 2016 | 14.52 | 14.65 | 13.80 | 14.15 | 140,563 | -0.46(-3.13%) |
Mar 07, 2016 | 12.97 | 14.75 | 12.97 | 14.61 | 203,682 | +1.70(+13.19%) |
Mar 04, 2016 | 12.74 | 13.67 | 12.70 | 12.91 | 121,044 | +0.30(+2.42%) |
Mar 03, 2016 | 11.86 | 13.08 | 11.86 | 12.60 | 70,503 | +0.70(+5.91%) |
Mar 02, 2016 | 10.83 | 12.32 | 10.83 | 11.90 | 62,661 | +1.08(+10.03%) |
Mar 01, 2016 | 10.31 | 10.83 | 10.13 | 10.81 | 67,816 | +0.62(+6.06%) |
Feb 29, 2016 | 10.38 | 10.43 | 10.10 | 10.20 | 85,442 | -0.10(-1.02%) |
Feb 26, 2016 | 9.968 | 10.43 | 9.911 | 10.30 | 52,754 | +0.50(+5.15%) |
Feb 25, 2016 | 9.294 | 9.949 | 9.028 | 9.797 | 91,169 | -0.36(-3.55%) |
Feb 24, 2016 | 10.20 | 10.49 | 9.626 | 10.16 | 88,425 | -0.04(-0.37%) |
Feb 23, 2016 | 10.32 | 10.90 | 9.949 | 10.20 | 187,070 | -0.13(-1.29%) |
Feb 22, 2016 | 10.68 | 11.24 | 10.32 | 10.33 | 80,368 | -0.18(-1.72%) |
Feb 19, 2016 | 10.28 | 10.73 | 10.21 | 10.51 | 47,129 | +0.14(+1.37%) |
Feb 18, 2016 | 10.60 | 10.88 | 10.10 | 10.37 | 41,276 | -0.21(-1.98%) |
Feb 17, 2016 | 10.58 | 11.05 | 10.57 | 10.58 | 38,977 | +0.12(+1.18%) |
Feb 16, 2016 | 10.28 | 10.58 | 10.09 | 10.45 | 28,249 | +0.21(+2.04%) |
Feb 12, 2016 | 9.711 | 10.24 | 10.24 | 10.24 | 54,881 | +0.71(+7.47%) |
Feb 11, 2016 | 8.943 | 9.844 | 8.943 | 9.531 | 41,040 | +0.43(+4.69%) |
Feb 10, 2016 | 9.389 | 9.688 | 9.085 | 9.104 | 29,904 | -0.25(-2.64%) |
Feb 09, 2016 | 9.493 | 9.664 | 9.028 | 9.351 | 28,283 | -0.28(-2.86%) |
Feb 08, 2016 | 9.835 | 9.863 | 9.303 | 9.626 | 31,216 | -0.28(-2.78%) |
Feb 05, 2016 | 10.18 | 10.37 | 10.16 | 9.901 | 51,531 | -0.26(-2.52%) |
Feb 04, 2016 | 9.199 | 10.54 | 9.199 | 10.16 | 46,189 | +1.02(+11.11%) |
Feb 03, 2016 | 8.753 | 9.341 | 8.667 | 9.142 | 94,366 | +0.53(+6.17%) |
Feb 02, 2016 | 8.601 | 8.819 | 8.000 | 8.610 | 47,679 | -0.16(-1.84%) |
Feb 01, 2016 | 8.724 | 8.895 | 8.278 | 8.772 | 41,888 | -0.09(-1.07%) |
Jan 29, 2016 | 7.974 | 8.981 | 7.974 | 8.867 | 79,565 | +0.85(+10.66%) |
Jan 28, 2016 | 7.993 | 8.050 | 7.813 | 8.012 | 46,415 | +0.15(+1.93%) |
Jan 27, 2016 | 8.088 | 8.259 | 7.775 | 7.860 | 54,022 | -0.27(-3.27%) |
Jan 26, 2016 | 7.984 | 8.155 | 7.661 | 8.126 | 124,535 | +0.26(+3.26%) |
Jan 25, 2016 | 8.145 | 8.231 | 7.841 | 7.870 | 55,409 | -0.23(-2.81%) |
Jan 22, 2016 | 8.193 | 8.288 | 7.993 | 8.098 | 49,191 | +0.13(+1.67%) |
Jan 21, 2016 | 8.325 | 8.496 | 7.927 | 7.965 | 84,498 | -0.32(-3.89%) |
Jan 20, 2016 | 8.060 | 8.373 | 7.576 | 8.288 | 92,395 | +0.06(+0.69%) |
Jan 19, 2016 | 8.810 | 8.810 | 7.974 | 8.231 | 95,103 | -0.57(-6.47%) |
Jan 15, 2016 | 8.553 | 8.800 | 8.800 | 8.800 | 129,672 | +0.06(+0.65%) |
Jan 14, 2016 | 8.933 | 9.104 | 8.607 | 8.743 | 64,644 | -0.22(-2.44%) |
Jan 13, 2016 | 9.265 | 9.531 | 8.867 | 8.962 | 79,110 | -0.16(-1.77%) |
Jan 12, 2016 | 9.341 | 9.398 | 8.629 | 9.123 | 122,806 | -0.07(-0.72%) |
Jan 11, 2016 | 10.11 | 10.11 | 9.104 | 9.189 | 98,353 | -0.90(-8.94%) |
Jan 08, 2016 | 10.44 | 10.67 | 10.02 | 10.09 | 58,673 | -0.34(-3.28%) |
Jan 07, 2016 | 10.80 | 11.01 | 10.32 | 10.43 | 63,681 | -0.64(-5.75%) |
Jan 06, 2016 | 10.77 | 11.36 | 10.77 | 11.07 | 59,583 | +0.00(+0.00%) |
Jan 05, 2016 | 11.04 | 11.14 | 10.84 | 11.07 | 46,768 | -0.07(-0.60%) |